iShares U.S. Digital Infrastructure and Real Estate ETF (IDGT)
NYSEARCA: IDGT · Real-Time Price · USD
85.77
-2.48 (-2.81%)
Jan 20, 2026, 4:00 PM EST - Market closed
IDGT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 86.44 | 87.01 | 85.77 | 85.77 | 85.77 | -2.81% | 7,768 |
| Jan 16, 2026 | 87.77 | 88.40 | 87.49 | 88.25 | 88.25 | 0.75% | 26,670 |
| Jan 15, 2026 | 87.50 | 88.55 | 87.44 | 87.59 | 87.59 | 1.25% | 13,010 |
| Jan 14, 2026 | 86.54 | 87.00 | 85.74 | 86.51 | 86.51 | -0.18% | 11,121 |
| Jan 13, 2026 | 86.17 | 86.98 | 85.95 | 86.67 | 86.67 | 0.84% | 19,908 |
| Jan 12, 2026 | 84.53 | 85.95 | 84.53 | 85.95 | 85.95 | 1.30% | 12,081 |
| Jan 9, 2026 | 84.26 | 85.13 | 84.21 | 84.85 | 84.85 | 0.71% | 15,793 |
| Jan 8, 2026 | 85.03 | 85.19 | 84.08 | 84.25 | 84.25 | -1.52% | 15,264 |
| Jan 7, 2026 | 86.20 | 86.20 | 85.55 | 85.55 | 85.55 | -0.40% | 7,672 |
| Jan 6, 2026 | 85.64 | 86.01 | 84.91 | 85.89 | 85.89 | 0.37% | 8,565 |
| Jan 5, 2026 | 86.04 | 86.04 | 84.75 | 85.57 | 85.57 | 0.04% | 14,728 |
| Jan 2, 2026 | 85.58 | 85.84 | 85.24 | 85.53 | 85.53 | 0.63% | 10,041 |
| Dec 31, 2025 | 85.53 | 85.53 | 84.99 | 85.00 | 85.00 | -0.72% | 8,970 |
| Dec 30, 2025 | 85.83 | 85.87 | 85.50 | 85.62 | 85.62 | -0.02% | 12,019 |
| Dec 29, 2025 | 85.36 | 85.85 | 85.36 | 85.64 | 85.64 | -0.10% | 6,524 |
| Dec 26, 2025 | 86.03 | 86.03 | 85.45 | 85.73 | 85.73 | -0.19% | 6,778 |
| Dec 24, 2025 | 85.83 | 85.96 | 85.72 | 85.89 | 85.89 | 0.07% | 9,538 |
| Dec 23, 2025 | 85.66 | 85.83 | 85.14 | 85.83 | 85.83 | -0.09% | 17,292 |
| Dec 22, 2025 | 85.59 | 86.11 | 85.59 | 85.91 | 85.91 | 0.71% | 5,620 |
| Dec 19, 2025 | 84.78 | 85.65 | 84.66 | 85.30 | 85.30 | 1.04% | 7,317 |
| Dec 18, 2025 | 85.36 | 85.36 | 84.04 | 84.42 | 84.42 | 0.46% | 4,797 |
| Dec 17, 2025 | 85.36 | 85.39 | 84.03 | 84.03 | 84.03 | -1.41% | 5,259 |
| Dec 16, 2025 | 85.47 | 85.64 | 84.90 | 85.23 | 85.23 | -1.33% | 9,268 |
| Dec 15, 2025 | 86.93 | 86.93 | 86.14 | 86.38 | 85.98 | 0.10% | 20,004 |
| Dec 12, 2025 | 88.32 | 88.43 | 85.92 | 86.29 | 85.89 | -2.43% | 5,883 |
| Dec 11, 2025 | 88.37 | 88.50 | 87.49 | 88.44 | 88.03 | 0.76% | 11,916 |
| Dec 10, 2025 | 87.84 | 88.42 | 87.58 | 87.77 | 87.36 | - | 8,091 |
| Dec 9, 2025 | 88.29 | 88.29 | 87.72 | 87.77 | 87.37 | -0.47% | 7,864 |
| Dec 8, 2025 | 87.39 | 88.19 | 87.13 | 88.19 | 87.78 | 1.14% | 8,127 |
| Dec 5, 2025 | 87.65 | 87.65 | 86.91 | 87.20 | 86.80 | -0.29% | 11,092 |
| Dec 4, 2025 | 87.21 | 87.77 | 87.21 | 87.45 | 87.05 | -0.31% | 9,717 |
| Dec 3, 2025 | 87.42 | 87.72 | 86.60 | 87.72 | 87.32 | 0.65% | 4,973 |
| Dec 2, 2025 | 87.52 | 88.20 | 87.16 | 87.16 | 86.75 | 0.69% | 4,217 |
| Dec 1, 2025 | 86.89 | 86.90 | 86.56 | 86.56 | 86.16 | -1.34% | 4,755 |
| Nov 28, 2025 | 87.83 | 87.83 | 87.00 | 87.74 | 87.34 | 0.85% | 17,054 |
| Nov 26, 2025 | 86.69 | 87.45 | 86.68 | 87.00 | 86.60 | 0.76% | 6,180 |
| Nov 25, 2025 | 85.37 | 86.51 | 85.37 | 86.34 | 85.94 | 1.09% | 4,358 |
| Nov 24, 2025 | 84.11 | 85.52 | 84.08 | 85.41 | 85.02 | 2.13% | 8,001 |
| Nov 21, 2025 | 83.30 | 84.10 | 82.45 | 83.63 | 83.25 | 0.81% | 11,668 |
| Nov 20, 2025 | 86.32 | 86.52 | 82.96 | 82.96 | 82.58 | -2.17% | 4,648 |
| Nov 19, 2025 | 84.88 | 84.88 | 84.38 | 84.80 | 84.41 | -0.33% | 2,445 |
| Nov 18, 2025 | 84.48 | 85.38 | 84.18 | 85.09 | 84.70 | -0.26% | 5,662 |
| Nov 17, 2025 | 86.92 | 87.26 | 85.04 | 85.31 | 84.91 | -2.12% | 19,897 |
| Nov 14, 2025 | 85.82 | 87.15 | 85.80 | 87.15 | 86.75 | 0.27% | 3,136 |
| Nov 13, 2025 | 89.94 | 90.05 | 86.92 | 86.92 | 86.51 | -3.62% | 7,403 |
| Nov 12, 2025 | 90.65 | 90.65 | 90.16 | 90.18 | 89.76 | -0.35% | 18,965 |
| Nov 11, 2025 | 90.58 | 90.58 | 89.83 | 90.50 | 90.08 | 0.21% | 3,382 |
| Nov 10, 2025 | 90.19 | 90.63 | 89.59 | 90.31 | 89.89 | 1.34% | 5,365 |
| Nov 7, 2025 | 88.14 | 89.12 | 87.45 | 89.12 | 88.70 | 0.47% | 6,046 |
| Nov 6, 2025 | 88.88 | 89.39 | 88.55 | 88.70 | 88.29 | 0.68% | 5,865 |